PT Indospring Tbk (IDX:INDS)
Indonesia · Delayed Price · Currency is IDR 272.00
0.00 (0.00%)
At close: Sep 9, 2026
PT Indospring Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 272.00 | 272.00 | 268.00 | 268.00 | - | -1.47% | 1,372,600 |
| Sep 8, 2026 | 270.00 | 274.00 | 268.00 | 272.00 | 272.00 | 0.74% | 674,800 |
| Sep 7, 2026 | 270.00 | 274.00 | 268.00 | 270.00 | 270.00 | - | 865,400 |
| Sep 4, 2026 | 272.00 | 274.00 | 268.00 | 270.00 | 270.00 | -0.74% | 1,249,100 |
| Sep 3, 2026 | 268.00 | 276.00 | 264.00 | 272.00 | 272.00 | 3.03% | 1,684,900 |
| Sep 2, 2026 | 264.00 | 270.00 | 264.00 | 264.00 | 264.00 | - | 854,600 |
| Sep 1, 2026 | 268.00 | 270.00 | 264.00 | 264.00 | 264.00 | -1.49% | 1,709,800 |
| Aug 31, 2026 | 268.00 | 270.00 | 266.00 | 268.00 | 268.00 | 0.75% | 1,044,700 |
| Aug 28, 2026 | 270.00 | 272.00 | 262.00 | 266.00 | 266.00 | -1.48% | 1,566,700 |
| Aug 27, 2026 | 264.00 | 272.00 | 262.00 | 270.00 | 270.00 | 1.50% | 997,200 |
| Aug 26, 2026 | 274.00 | 276.00 | 262.00 | 266.00 | 266.00 | -2.92% | 2,521,900 |
| Aug 24, 2026 | 268.00 | 276.00 | 264.00 | 274.00 | 274.00 | 3.01% | 2,466,100 |
| Aug 21, 2026 | 266.00 | 270.00 | 262.00 | 266.00 | 266.00 | - | 1,841,400 |
| Aug 20, 2026 | 260.00 | 266.00 | 258.00 | 266.00 | 266.00 | 2.31% | 2,481,300 |
| Aug 19, 2026 | 262.00 | 262.00 | 258.00 | 260.00 | 260.00 | -0.76% | 1,701,700 |
| Aug 18, 2026 | 266.00 | 268.00 | 258.00 | 262.00 | 262.00 | -0.76% | 3,240,900 |
| Aug 14, 2026 | 266.00 | 268.00 | 260.00 | 264.00 | 264.00 | -1.49% | 892,600 |
| Aug 13, 2026 | 272.00 | 272.00 | 262.00 | 268.00 | 268.00 | -1.47% | 1,478,500 |
| Aug 12, 2026 | 264.00 | 274.00 | 264.00 | 272.00 | 272.00 | 3.03% | 899,400 |
| Aug 11, 2026 | 278.00 | 278.00 | 260.00 | 264.00 | 264.00 | -4.35% | 1,457,200 |
| Aug 10, 2026 | 278.00 | 280.00 | 274.00 | 276.00 | 276.00 | 0.73% | 1,072,100 |
| Aug 7, 2026 | 278.00 | 280.00 | 274.00 | 274.00 | 274.00 | -1.44% | 1,088,900 |
| Aug 6, 2026 | 286.00 | 288.00 | 272.00 | 278.00 | 278.00 | -2.80% | 6,090,000 |
| Aug 5, 2026 | 278.00 | 288.00 | 276.00 | 286.00 | 286.00 | 2.88% | 3,039,800 |
| Aug 4, 2026 | 280.00 | 286.00 | 276.00 | 278.00 | 278.00 | -0.71% | 3,228,500 |
| Aug 3, 2026 | 282.00 | 286.00 | 274.00 | 280.00 | 280.00 | - | 4,980,100 |
| Jul 31, 2026 | 276.00 | 286.00 | 274.00 | 280.00 | 280.00 | 2.94% | 2,233,000 |
| Jul 30, 2026 | 268.00 | 274.00 | 268.00 | 272.00 | 272.00 | 0.74% | 790,400 |
| Jul 29, 2026 | 274.00 | 278.00 | 264.00 | 270.00 | 270.00 | -0.74% | 698,500 |
| Jul 28, 2026 | 274.00 | 280.00 | 268.00 | 272.00 | 272.00 | -0.73% | 605,500 |
| Jul 27, 2026 | 276.00 | 284.00 | 266.00 | 274.00 | 274.00 | -0.72% | 1,747,400 |
| Jul 24, 2026 | 286.00 | 286.00 | 272.00 | 276.00 | 276.00 | -3.50% | 1,106,500 |
| Jul 23, 2026 | 284.00 | 294.00 | 280.00 | 286.00 | 286.00 | 0.70% | 2,821,000 |
| Jul 22, 2026 | 284.00 | 294.00 | 280.00 | 284.00 | 284.00 | 1.43% | 2,219,500 |
| Jul 21, 2026 | 266.00 | 308.00 | 262.00 | 280.00 | 280.00 | 6.06% | 12,287,100 |
| Jul 20, 2026 | 262.00 | 266.00 | 260.00 | 264.00 | 264.00 | 0.76% | 1,122,400 |
| Jul 17, 2026 | 262.00 | 266.00 | 258.00 | 262.00 | 262.00 | - | 543,000 |
| Jul 16, 2026 | 266.00 | 268.00 | 260.00 | 262.00 | 262.00 | - | 568,300 |
| Jul 15, 2026 | 264.00 | 268.00 | 262.00 | 262.00 | 262.00 | -0.76% | 1,030,600 |
| Jul 14, 2026 | 262.00 | 268.00 | 260.00 | 264.00 | 264.00 | 0.76% | 721,300 |
| Jul 13, 2026 | 266.00 | 268.00 | 260.00 | 262.00 | 262.00 | -0.76% | 1,298,600 |
| Jul 10, 2026 | 258.00 | 284.00 | 254.00 | 264.00 | 264.00 | 2.33% | 2,995,600 |
| Jul 9, 2026 | 258.00 | 262.00 | 254.00 | 258.00 | 258.00 | - | 540,000 |
| Jul 8, 2026 | 262.00 | 268.00 | 254.00 | 258.00 | 258.00 | -2.27% | 850,200 |
| Jul 7, 2026 | 254.00 | 270.00 | 250.00 | 264.00 | 264.00 | 3.94% | 2,579,600 |
| Jul 6, 2026 | 254.00 | 258.00 | 246.00 | 254.00 | 254.00 | 0.79% | 1,228,800 |
| Jul 3, 2026 | 248.00 | 262.00 | 248.00 | 252.00 | 252.00 | 2.86% | 1,278,500 |
| Jul 2, 2026 | 244.00 | 260.00 | 244.00 | 250.00 | 245.00 | 2.46% | 1,414,100 |
| Jul 1, 2026 | 242.00 | 246.00 | 240.00 | 244.00 | 239.12 | 0.83% | 1,344,000 |
| Jun 30, 2026 | 260.00 | 260.00 | 236.00 | 242.00 | 237.16 | -4.72% | 2,700,500 |